Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1796 1806 1783 1789 0 -3.09(-0.17%)
Jun 26, 2013 1794 1803 1775 1792 0 +16.93(+0.95%)
Jun 25, 2013 1778 1786 1762 1775 0 +12.73(+0.72%)
Jun 24, 2013 1773 1780 1750 1762 0 -29.68(-1.66%)
Jun 21, 2013 1804 1810 1778 1792 0 +6.52(+0.37%)
Jun 20, 2013 1812 1816 1781 1785 0 -49.95(-2.72%)
Jun 19, 2013 1857 1867 1835 1835 0 -26.26(-1.41%)
Jun 18, 2013 1834 1869 1829 1862 0 +30.40(+1.66%)
Jun 17, 2013 1828 1842 1822 1831 0 +19.72(+1.09%)
Jun 14, 2013 1820 1828 1805 1811 0 -10.29(-0.56%)
Jun 13, 2013 1796 1828 1788 1822 0 +25.91(+1.44%)
Jun 12, 2013 1820 1822 1791 1796 0 -11.57(-0.64%)
Jun 11, 2013 1800 1820 1796 1807 0 -13.11(-0.72%)
Jun 10, 2013 1829 1833 1812 1820 0 -5.26(-0.29%)
Jun 07, 2013 1801 1831 1790 1826 0 +38.56(+2.16%)
Jun 06, 2013 1780 1790 1767 1787 0 +1.50(+0.08%)
Jun 05, 2013 1806 1809 1780 1786 0 -28.32(-1.56%)
Jun 04, 2013 1818 1830 1800 1814 0 -5.85(-0.32%)
Jun 03, 2013 1808 1828 1797 1820 0 +16.17(+0.90%)
May 31, 2013 1819 1836 1803 1804 0 -22.89(-1.25%)
May 30, 2013 1823 1838 1817 1827 0 +2.38(+0.13%)
May 29, 2013 1817 1831 1810 1824 0 -6.98(-0.38%)
May 28, 2013 1837 1848 1826 1831 0 +9.28(+0.51%)
May 24, 2013 1822 1822 1822 0 -11.59(-0.63%)
May 23, 2013 1825 1841 1817 1833 0 -14.94(-0.81%)
May 22, 2013 1856 1876 1842 1848 0 -4.80(-0.26%)
May 21, 2013 1850 1863 1846 1853 0 +10.17(+0.55%)
May 20, 2013 1836 1848 1831 1843 0 +8.12(+0.44%)
May 17, 2013 1817 1837 1812 1835 0 +19.96(+1.10%)
May 16, 2013 1808 1824 1805 1815 0 -2.28(-0.13%)
May 15, 2013 1804 1820 1796 1817 0 +23.50(+1.31%)
May 13, 2013 1793 1798 1781 1794 0 -5.36(-0.30%)
May 10, 2013 1791 1800 1781 1799 0 +6.46(+0.36%)
May 09, 2013 1794 1811 1781 1793 0 -2.92(-0.16%)
May 08, 2013 1778 1797 1774 1796 0 +18.39(+1.03%)
May 07, 2013 1774 1784 1769 1777 0 +7.74(+0.44%)
May 06, 2013 1764 1774 1753 1769 0 +3.60(+0.20%)
May 03, 2013 1762 1774 1744 1766 0 +22.33(+1.28%)
May 02, 2013 1734 1747 1729 1743 0 +16.85(+0.98%)
May 01, 2013 1728 1743 1724 1727 0 -11.48(-0.66%)
Apr 30, 2013 1738 1747 1727 1738 0 +2.89(+0.17%)
Apr 29, 2013 1734 1740 1717 1735 0 +5.95(+0.34%)
Apr 26, 2013 1728 1745 1718 1729 0 +0.12(+0.01%)
Apr 25, 2013 1735 1747 1720 1729 0 -2.52(-0.15%)
Apr 24, 2013 1721 1740 1714 1732 0 +18.69(+1.09%)
Apr 23, 2013 1712 1727 1693 1713 0 +9.52(+0.56%)
Apr 22, 2013 1714 1721 1686 1703 0 -14.84(-0.86%)
Apr 19, 2013 1716 1730 1700 1718 0 -22.51(-1.29%)
Apr 18, 2013 1748 1758 1730 1741 0 -8.36(-0.48%)
Apr 17, 2013 1764 1769 1741 1749 0 -29.23(-1.64%)
Apr 16, 2013 1775 1782 1763 1778 0 +19.73(+1.12%)
Apr 15, 2013 1794 1798 1758 1759 0 -47.26(-2.62%)
Apr 12, 2013 1809 1815 1797 1806 0 -8.39(-0.46%)
Apr 11, 2013 1807 1822 1801 1814 0 +9.16(+0.51%)
Apr 10, 2013 1777 1811 1774 1805 0 +34.90(+1.97%)
Apr 09, 2013 1776 1781 1756 1770 0 +1.59(+0.09%)
Apr 08, 2013 1761 1771 1749 1769 0 +11.96(+0.68%)
Apr 05, 2013 1744 1759 1741 1757 0 -12.31(-0.70%)
Apr 04, 2013 1767 1778 1761 1769 0 +3.08(+0.17%)
Apr 03, 2013 1786 1791 1760 1766 0 -18.87(-1.06%)
Apr 02, 2013 1779 1792 1773 1785 0 +9.83(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.